Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.725 3.725 3.507 3.657 16,465,512 -0.05(-1.23%)
Jul 30, 2002 3.857 3.857 3.678 3.703 11,840,934 -0.19(-4.77%)
Jul 29, 2002 3.727 3.898 3.661 3.888 16,496,054 +0.21(+5.78%)
Jul 26, 2002 3.661 3.707 3.622 3.676 10,469,899 -0.03(-0.72%)
Jul 25, 2002 3.634 3.707 3.583 3.703 21,296,132 -0.01(-0.39%)
Jul 24, 2002 3.253 3.795 3.156 3.717 25,999,732 +0.41(+12.48%)
Jul 23, 2002 3.414 3.465 3.259 3.304 16,606,106 -0.11(-3.20%)
Jul 22, 2002 3.408 3.513 3.269 3.414 20,922,346 -0.04(-1.02%)
Jul 19, 2002 3.548 3.558 3.414 3.449 14,039,536 -0.17(-4.73%)
Jul 17, 2002 3.630 3.672 3.467 3.620 20,912,650 -0.31(-7.78%)
Jul 12, 2002 4.057 4.080 3.878 3.925 12,611,778 -0.15(-3.74%)
Jul 11, 2002 4.080 4.183 3.964 4.078 20,757,026 -0.00(-0.05%)
Jul 10, 2002 4.167 4.259 4.074 4.080 12,926,418 -0.09(-2.27%)
Jul 09, 2002 4.074 4.290 4.074 4.175 12,545,359 +0.09(+2.22%)
Jul 08, 2002 4.177 4.177 4.084 4.084 9,657,847 -0.09(-2.22%)
Jul 05, 2002 4.063 4.189 4.043 4.177 4,713,781 +0.18(+4.54%)
Jul 04, 2002 3.956 4.033 3.907 3.995 12,417,370 +0.00(+0.00%)
Jul 03, 2002 3.956 4.033 3.907 3.995 145,442 +0.04(+0.99%)
Jul 02, 2002 3.919 4.012 3.919 3.956 11,514,659 +0.01(+0.26%)
Jul 01, 2002 4.024 4.109 3.946 3.946 11,354,673 -0.10(-2.45%)
Jun 28, 2002 4.028 4.132 3.977 4.045 13,226,514 +0.03(+0.72%)
Jun 27, 2002 4.053 4.090 3.919 4.016 13,996,388 +0.01(+0.36%)
Jun 26, 2002 4.037 4.195 3.936 4.002 16,347,703 -0.04(-0.87%)
Jun 25, 2002 4.047 4.177 4.022 4.037 17,629,050 -0.04(-0.86%)
Jun 21, 2002 4.012 4.123 4.012 4.072 10,510,138 -0.05(-1.30%)
Jun 20, 2002 4.187 4.235 4.125 4.125 7,556,207 -0.10(-2.44%)
Jun 19, 2002 4.181 4.251 4.165 4.228 14,732,325 +0.03(+0.74%)
Jun 18, 2002 4.228 4.231 4.101 4.198 17,890,846 +0.02(+0.39%)
Jun 17, 2002 4.125 4.198 4.105 4.181 13,021,925 +0.06(+1.35%)
Jun 14, 2002 4.177 4.218 4.059 4.125 13,094,161 -0.15(-3.61%)
Jun 12, 2002 4.290 4.344 4.259 4.280 10,046,178 -0.03(-0.72%)
Jun 11, 2002 4.424 4.431 4.294 4.311 12,023,707 -0.01(-0.24%)
Jun 10, 2002 4.348 4.358 4.294 4.321 10,517,895 -0.03(-0.62%)
Jun 07, 2002 4.332 4.389 4.301 4.348 12,233,628 -0.06(-1.36%)
Jun 06, 2002 4.373 4.408 4.249 4.408 12,137,636 +0.08(+1.76%)
Jun 05, 2002 4.290 4.361 4.268 4.332 17,328,954 -0.02(-0.43%)
May 31, 2002 4.301 4.373 4.286 4.350 13,390,863 +0.09(+2.03%)
May 28, 2002 4.321 4.350 4.249 4.264 6,682,584 -0.06(-1.29%)
May 27, 2002 4.373 4.377 4.311 4.319 9,508,526 +0.00(+0.00%)
May 24, 2002 4.373 4.377 4.311 4.319 9,508,526 -0.00(-0.05%)
May 23, 2002 4.332 4.373 4.280 4.321 12,465,851 +0.02(+0.48%)
May 22, 2002 4.280 4.305 4.193 4.301 11,713,915 -0.02(-0.48%)
May 21, 2002 4.394 4.394 4.231 4.321 8,305,719 -0.03(-0.71%)
May 20, 2002 4.381 4.387 4.342 4.352 5,975,250 -0.03(-0.66%)
May 17, 2002 4.323 4.394 4.288 4.381 12,157,998 +0.04(+0.85%)
May 16, 2002 4.352 4.383 4.307 4.344 14,477,317 -0.03(-0.61%)
May 15, 2002 4.394 4.408 4.332 4.371 12,588,507 -0.04(-0.84%)
May 14, 2002 4.369 4.441 4.330 4.408 15,172,530 +0.14(+3.29%)
May 13, 2002 4.342 4.356 4.167 4.268 23,294,508 -0.13(-2.86%)
May 10, 2002 4.486 4.497 4.367 4.394 8,679,991 -0.13(-2.96%)
May 09, 2002 4.433 4.538 4.433 4.528 13,033,076 +0.04(+0.94%)
May 06, 2002 4.531 4.574 4.479 4.485 7,659,956 -0.05(-1.07%)
May 03, 2002 4.546 4.582 4.496 4.534 16,452,422 -0.01(-0.27%)
May 02, 2002 4.490 4.560 4.490 4.546 10,676,427 +0.04(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.